Diagnósticos da América S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	22.580	22.710	21.900	22.460	22.305	439,500
2022-09-08	21.960	22.600	21.850	22.450	22.295	485,500
2022-09-06	21.950	22.230	21.250	21.940	21.788	361,400
2022-09-05	20.990	22.110	20.810	22.110	21.957	295,700
2022-09-02	20.990	21.450	20.630	20.850	20.706	309,200
2022-09-01	20.790	21.350	20.150	20.800	20.656	490,500
2022-08-31	21.860	21.890	21.000	21.000	20.855	240,500
2022-08-30	22.070	22.220	21.640	21.750	21.599	210,200
2022-08-29	22.050	22.480	21.680	21.990	21.838	199,200
2022-08-26	22.390	22.720	21.890	22.120	21.967	220,900
2022-08-25	22.290	22.400	21.770	22.200	22.046	272,100
2022-08-24	21.540	22.310	21.310	22.060	21.907	486,800
2022-08-23	21.300	21.980	21.060	21.650	21.500	281,000
2022-08-22	21.360	21.600	21.040	21.330	21.182	447,100
2022-08-19	21.100	21.540	20.950	21.400	21.252	220,200
2022-08-18	21.730	21.810	21.160	21.400	21.252	237,600
2022-08-17	22.740	22.800	21.580	21.750	21.599	757,400
2022-08-16	22.650	23.480	22.280	23.000	22.841	340,400
2022-08-15	21.550	23.200	21.470	22.820	22.662	391,600
2022-08-12	23.610	23.610	21.460	21.520	21.371	618,800
2022-08-11	23.730	23.970	23.320	23.850	23.685	204,400
2022-08-10	23.000	23.940	22.290	23.700	23.536	333,900
2022-08-09	22.400	22.510	22.100	22.510	22.354	266,900
2022-08-08	21.990	23.170	21.990	22.390	22.235	277,000
2022-08-05	21.100	22.170	20.600	22.170	22.017	274,900
2022-08-04	20.000	21.500	19.760	21.040	20.894	244,500
2022-08-03	19.430	19.920	19.370	19.870	19.732	317,200
2022-08-02	19.140	19.610	18.820	19.370	19.236	213,800
2022-08-01	19.180	19.750	18.940	19.100	18.968	282,300
2022-07-29	19.330	19.340	18.770	19.180	19.047	153,400
2022-07-28	18.790	19.010	18.730	19.010	18.878	196,300
2022-07-27	18.630	18.840	18.490	18.770	18.640	203,900
2022-07-26	18.830	18.830	18.400	18.450	18.322	138,100
2022-07-25	18.800	19.070	18.580	18.860	18.729	132,900
2022-07-22	18.840	19.100	18.620	18.950	18.819	317,600
2022-07-21	18.120	18.850	17.930	18.850	18.720	286,700
2022-07-20	17.490	18.150	17.140	18.150	18.024	314,400
2022-07-19	16.980	17.530	16.980	17.260	17.141	267,600
2022-07-18	17.020	17.550	16.950	16.990	16.872	165,500
2022-07-15	17.490	17.640	17.000	17.220	17.101	163,600
2022-07-14	17.590	17.660	16.920	17.460	17.339	112,300
2022-07-13	17.010	17.660	16.530	17.590	17.468	153,600
2022-07-12	16.350	16.880	15.930	16.870	16.753	196,300
2022-07-11	15.900	16.540	15.440	16.240	16.128	217,800
2022-07-08	15.980	16.390	15.800	16.080	15.969	139,400
2022-07-07	15.180	16.070	15.020	16.000	15.889	221,900
2022-07-06	14.800	15.800	14.650	15.100	14.995	268,400
2022-07-05	14.680	14.910	14.340	14.700	14.598	277,400
2022-07-04	15.340	15.820	14.740	14.740	14.638	131,300
2022-07-01	15.290	15.460	14.920	15.290	15.184	148,400
2022-06-30	15.090	15.830	15.070	15.290	15.184	224,400
2022-06-29	15.840	15.880	15.130	15.190	15.085	132,700
2022-06-28	16.120	16.240	15.720	15.750	15.641	139,700
2022-06-27	16.740	16.740	15.950	16.170	16.058	148,800
2022-06-24	17.000	17.000	16.270	16.380	16.267	113,000
2022-06-23	16.470	17.390	16.450	16.870	16.753	212,400
2022-06-22	16.200	16.890	15.780	16.450	16.336	178,500
2022-06-21	16.700	16.730	16.050	16.350	16.237	207,700
2022-06-20	17.040	17.410	16.350	16.420	16.306	141,400
2022-06-17	16.920	17.470	16.400	17.150	17.031	186,000

← NewerPage 18 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-26	0.0970 BRL
2021-12-27	0.3013 BRL
2021-01-12	0.2854 BRL
2019-12-30	0.5634 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.